Vichitbhan Palmoil Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.790	0.820	0.780	0.800	0.800	603,800
2023-05-03	0.780	0.800	0.760	0.790	0.790	925,522
2023-05-02	0.820	0.840	0.750	0.780	0.780	1,431,851
2023-04-28	0.840	0.860	0.810	0.820	0.820	962,809
2023-04-27	0.880	0.880	0.810	0.820	0.820	2,990,818
2023-04-26	0.910	0.950	0.850	0.880	0.880	4,053,962
2023-04-25	0.970	0.970	0.910	0.920	0.920	5,922,688
2023-04-24	0.830	1.040	0.830	0.970	0.970	34,873,648
2023-04-21	0.830	0.850	0.810	0.820	0.820	884,702
2023-04-20	0.900	0.900	0.830	0.850	0.850	996,823
2023-04-19	0.920	0.920	0.870	0.880	0.880	1,483,531
2023-04-18	0.900	0.920	0.890	0.920	0.920	310,898
2023-04-17	0.910	0.920	0.880	0.910	0.910	614,800
2023-04-12	0.970	0.970	0.890	0.910	0.910	2,085,859
2023-04-11	0.940	0.960	0.930	0.960	0.960	160,200
2023-04-10	0.950	0.980	0.920	0.930	0.930	508,404
2023-04-07	0.950	0.990	0.930	0.960	0.960	736,727
2023-04-05	0.970	0.980	0.950	0.960	0.960	345,401
2023-04-04	0.970	0.990	0.970	0.980	0.980	195,214
2023-04-03	1.000	1.000	0.960	0.980	0.980	252,200
2023-03-31	0.990	1.000	0.990	0.990	0.990	231,700
2023-03-30	1.000	1.010	0.990	1.000	1.000	659,593
2023-03-29	1.000	1.010	0.990	1.000	1.000	289,653
2023-03-28	0.980	1.010	0.970	1.010	1.010	1,558,505
2023-03-27	0.960	0.980	0.960	0.980	0.980	310,112
2023-03-24	0.980	1.000	0.960	0.980	0.980	428,822
2023-03-23	0.960	0.980	0.950	0.960	0.960	182,403
2023-03-22	1.000	1.000	0.950	0.960	0.960	604,394
2023-03-21	0.960	1.020	0.950	0.970	0.970	580,610
2023-03-20	0.980	0.990	0.950	0.960	0.960	582,692
2023-03-17	0.960	1.000	0.950	0.980	0.980	187,801
2023-03-16	1.000	1.010	0.950	0.970	0.970	879,509
2023-03-15	0.980	1.030	0.980	1.000	1.000	341,810
2023-03-14	1.050	1.060	0.970	0.990	0.990	717,512
2023-03-13	1.050	1.090	1.050	1.050	1.050	170,563
2023-03-10	1.080	1.110	1.050	1.100	1.100	149,402
2023-03-09	1.100	1.100	1.070	1.080	1.080	459,003
2023-03-08	1.130	1.130	1.080	1.100	1.100	535,754
2023-03-07	1.100	1.160	1.090	1.130	1.130	967,100
2023-03-03	1.110	1.130	1.060	1.100	1.100	947,450
2023-03-02	1.120	1.160	1.060	1.100	1.100	675,433
2023-03-01	1.140	1.150	1.110	1.120	1.120	230,925
2023-02-28	1.140	1.170	1.140	1.150	1.150	184,703
2023-02-27	1.170	1.170	1.140	1.140	1.140	166,200
2023-02-24	1.150	1.200	1.150	1.170	1.170	1,907,005
2023-02-23	1.160	1.160	1.150	1.150	1.150	147,700
2023-02-22	1.150	1.170	1.140	1.150	1.150	268,030
2023-02-21	1.170	1.180	1.130	1.150	1.150	543,515
2023-02-20	1.140	1.170	1.140	1.160	1.160	108,201
2023-02-17	1.170	1.170	1.130	1.150	1.150	111,902
2023-02-16	1.180	1.180	1.140	1.160	1.160	208,001
2023-02-15	1.180	1.180	1.140	1.140	1.140	556,712
2023-02-14	1.180	1.190	1.160	1.160	1.160	472,005
2023-02-13	1.180	1.190	1.170	1.190	1.190	362,805
2023-02-10	1.140	1.200	1.140	1.180	1.180	933,770
2023-02-09	1.180	1.200	1.160	1.180	1.180	184,890
2023-02-08	1.200	1.200	1.180	1.180	1.180	295,290
2023-02-07	1.190	1.200	1.180	1.200	1.200	397,315
2023-02-06	1.200	1.210	1.190	1.200	1.200	126,611
2023-02-03	1.200	1.220	1.190	1.200	1.200	480,614

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.